Premium
Edgewell Personal Care Company (EPC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.82783018868 | 33.92 | 34.725 | 33.09 | 358259 | 33.82925649 | CS |
| 4 | -0.18 | -0.537634408602 | 33.48 | 34.725 | 31.2 | 452059 | 32.93199977 | CS |
| 12 | -2.47 | -6.90522784456 | 35.77 | 38.445 | 31.2 | 441809 | 34.68397164 | CS |
| 26 | -6.02 | -15.3102746694 | 39.32 | 40.71 | 31.2 | 434192 | 35.91455064 | CS |
| 52 | -4.51 | -11.9280613594 | 37.81 | 41.5 | 31.2 | 403494 | 37.15355273 | CS |
| 156 | -13.63 | -29.0432559131 | 46.93 | 47.35 | 31.2 | 412822 | 38.19266764 | CS |
| 260 | 7.09 | 27.0507439908 | 26.21 | 51.86 | 20.51 | 480779 | 36.49621727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 33.299999 | -0.6 | -1.77 | 33.8 | 33.815 | 33.15 | 459747 |
| 1738280400 | 33.9 | 0.44 | 1.32 | 33.79 | 34.01 | 33.479999 | 291094 |
| 1738194000 | 33.46 | 0.12 | 0.36 | 33.46 | 33.76 | 33.09 | 321092 |
| 1738107600 | 33.34 | -1.1 | -3.19 | 34.2 | 34.62 | 33.34 | 352464 |
| 1738021200 | 34.44 | 0.62 | 1.83 | 33.92 | 34.725 | 33.92 | 448474 |
| 1737762000 | 33.82 | 0.3 | 0.89 | 33.92 | 34.3 | 33.59 | 377975 |
| 1737675600 | 33.52 | 0 | 0.00 | 33.52 | 33.52 | 33.52 | 0 |
| 1737589200 | 33.52 | -0.41 | -1.21 | 34.04 | 34.16 | 33.45 | 417729 |
| 1737502800 | 33.93 | 0.21 | 0.62 | 33.89 | 34.11 | 33.515 | 516343 |
| 1737157200 | 33.72 | 0.53 | 1.60 | 33.45 | 34.07 | 33.295 | 574023 |
| 1737070800 | 33.189999 | 0.68 | 2.09 | 32.7 | 33.43 | 32.15 | 556471 |
| 1736984400 | 32.509999 | 0.14 | 0.43 | 32.83 | 33.08 | 32.299999 | 424473 |
| 1736898000 | 32.369999 | 0.43 | 1.35 | 32.229999 | 32.63 | 31.92 | 394868 |
| 1736811600 | 31.94 | 0.42 | 1.33 | 31.5 | 32.2 | 31.33 | 556924 |
| 1736552400 | 31.52 | -0.71 | -2.20 | 31.98 | 32.09 | 31.2 | 532687 |
| 1736379600 | 32.229999 | 0.18 | 0.56 | 31.83 | 32.36 | 31.4302 | 409272 |
| 1736293200 | 32.049999 | -0.07 | -0.22 | 32.03 | 32.525 | 31.5 | 468064 |
| 1736206800 | 32.119999 | -0.55 | -1.68 | 32.93 | 32.97 | 31.97 | 533962 |
| 1735947600 | 32.67 | -0.81 | -2.42 | 33.56 | 33.56 | 32.61 | 531394 |
| 1735861200 | 33.479999 | -0.12 | -0.36 | 33.84 | 33.99 | 33.39 | 299937 |
| 1735688400 | 33.6 | 0.1 | 0.30 | 33.75 | 34.09 | 33.4801 | 357732 |
| 1735602000 | 33.5 | -0.6 | -1.76 | 33.96 | 33.98 | 33.18 | 412534 |
| 1735342800 | 34.1 | -0.21 | -0.61 | 34 | 34.42 | 33.92 | 254039 |
| 1735256400 | 34.31 | 0.11 | 0.32 | 34.02 | 34.36 | 33.92 | 239713 |
| 1735077840 | 34.2 | 0.46 | 1.36 | 33.78 | 34.22 | 33.56 | 132901 |
| 1734997200 | 33.74 | -0.38 | -1.11 | 34 | 34.345 | 33.43 | 375066 |
| 1734738000 | 34.12 | -0.29 | -0.84 | 34.1 | 34.68 | 33.9356 | 1517199 |
| 1734651600 | 34.41 | 0.24 | 0.70 | 34.08 | 34.58 | 33.72 | 469310 |
| 1734565200 | 34.17 | -0.88 | -2.51 | 35.1 | 35.39 | 34.05 | 476924 |
| 1734478800 | 35.05 | -0.39 | -1.10 | 35.27 | 35.72 | 35.02 | 359224 |
| 1734392400 | 35.44 | 0.07 | 0.20 | 35.3 | 36 | 35.25 | 431450 |
| 1734133200 | 35.37 | -0.09 | -0.25 | 35.38 | 35.52 | 35.07 | 442774 |
| 1734046800 | 35.46 | 0.23 | 0.65 | 35.31 | 35.86 | 35.245 | 541148 |
| 1733960400 | 35.23 | -0.66 | -1.84 | 35.99 | 36.0991 | 35.21 | 422738 |
| 1733874000 | 35.89 | -1.21 | -3.26 | 37.01 | 37.31 | 35.83 | 412267 |
| 1733787600 | 37.1 | 0.35 | 0.95 | 36.89 | 37.72 | 36.77 | 500903 |
| 1733528400 | 36.75 | -0.41 | -1.10 | 37.54 | 37.74 | 36.45 | 361878 |
| 1733442000 | 37.16 | -1.09 | -2.85 | 38.06 | 38.46 | 36.77 | 549593 |
| 1733355600 | 38.25 | 0.44 | 1.16 | 37.66 | 38.445 | 37.66 | 671384 |
| 1733269200 | 37.81 | 0.05 | 0.13 | 37.53 | 37.95 | 37.075 | 548606 |
| 1733182800 | 37.76 | 1.18 | 3.23 | 36.66 | 37.84 | 36.24 | 490761 |
| 1732917840 | 36.58 | -0.12 | -0.33 | 36.53 | 36.77 | 36.11 | 295300 |
| 1732750800 | 36.7 | -0.27 | -0.73 | 37.16 | 37.36 | 36.57 | 349155 |
| 1732664400 | 36.97 | 0.23 | 0.63 | 36.38 | 37.03 | 36.11 | 394989 |
| 1732578000 | 36.74 | 0.77 | 2.14 | 36.22 | 37.335 | 36.22 | 549399 |
| 1732318800 | 35.97 | 0.96 | 2.74 | 35.14 | 36.04 | 35.14 | 346798 |
| 1732232400 | 35.01 | 0.32 | 0.92 | 34.95 | 35.18 | 34.62 | 298863 |
| 1732146000 | 34.69 | 0 | 0.00 | 34.45 | 34.74 | 34.31 | 335254 |
| 1732059600 | 34.69 | -0.19 | -0.54 | 34.61 | 34.8283 | 34.18 | 321144 |
| 1731973200 | 34.88 | 0.15 | 0.43 | 34.56 | 35.22 | 34.44 | 424456 |
| 1731714000 | 34.73 | -0.24 | -0.69 | 35.12 | 35.18 | 34.575 | 419613 |
| 1731627600 | 34.97 | 0.29 | 0.84 | 34.53 | 35.07 | 34.53 | 301319 |
| 1731541200 | 34.68 | -0.67 | -1.90 | 35.5 | 35.545 | 34.67 | 522540 |
| 1731454800 | 35.35 | -0.78 | -2.16 | 36.22 | 36.395 | 35.32 | 523792 |
| 1731368400 | 36.13 | -0.03 | -0.08 | 36.43 | 36.95 | 36.08 | 509897 |
| 1731109200 | 36.16 | -0.25 | -0.69 | 36 | 36.37 | 35.37 | 481997 |
| 1731022800 | 36.41 | 0.06 | 0.17 | 34.97 | 37.4801 | 34.92 | 546880 |
| 1730936400 | 36.35 | 0.58 | 1.62 | 36.67 | 37.16 | 36.17 | 537481 |
| 1730850000 | 35.77 | 0.92 | 2.64 | 34.88 | 35.81 | 34.61 | 394087 |
| 1730763600 | 34.85 | -0.22 | -0.63 | 35.07 | 35.33 | 34.83 | 330817 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
